Hyundai Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23,350.00 | 24,300.00 | 23,350.00 | 23,900.00 | 23,900.00 | 17,640 |
| 2026-10-15 | 23,250.00 | 23,450.00 | 22,850.00 | 23,400.00 | 23,400.00 | 62,479 |
| 2026-10-14 | 23,850.00 | 24,350.00 | 23,450.00 | 23,650.00 | 23,650.00 | 12,000 |
| 2026-10-13 | 23,350.00 | 23,750.00 | 22,900.00 | 23,600.00 | 23,600.00 | 36,050 |
| 2026-10-12 | 23,800.00 | 24,000.00 | 23,550.00 | 23,600.00 | 23,600.00 | 22,579 |
| 2026-10-08 | 24,450.00 | 24,500.00 | 23,800.00 | 24,000.00 | 24,000.00 | 22,462 |
| 2026-10-07 | 24,550.00 | 24,900.00 | 24,550.00 | 24,600.00 | 24,600.00 | 15,383 |
| 2026-10-06 | 25,050.00 | 25,100.00 | 24,500.00 | 24,850.00 | 24,850.00 | 28,948 |
| 2026-10-02 | 25,200.00 | 25,400.00 | 24,850.00 | 25,100.00 | 25,100.00 | 17,569 |
| 2026-10-01 | 24,850.00 | 25,250.00 | 24,550.00 | 25,150.00 | 25,150.00 | 27,314 |
| 2026-09-30 | 24,750.00 | 25,050.00 | 24,500.00 | 24,700.00 | 24,700.00 | 15,520 |
| 2026-09-29 | 25,300.00 | 25,400.00 | 24,450.00 | 24,650.00 | 24,650.00 | 19,808 |
| 2026-09-28 | 25,050.00 | 25,500.00 | 25,050.00 | 25,450.00 | 25,450.00 | 13,063 |
| 2026-09-23 | 25,900.00 | 25,900.00 | 24,950.00 | 25,100.00 | 25,100.00 | 28,699 |
| 2026-09-22 | 26,200.00 | 26,350.00 | 25,650.00 | 25,950.00 | 25,950.00 | 25,361 |
| 2026-09-21 | 26,700.00 | 26,800.00 | 26,050.00 | 26,150.00 | 26,150.00 | 23,801 |
| 2026-09-18 | 26,950.00 | 27,050.00 | 26,500.00 | 26,500.00 | 26,500.00 | 218,243 |
| 2026-09-17 | 27,200.00 | 27,200.00 | 26,550.00 | 26,750.00 | 26,750.00 | 21,854 |
| 2026-09-16 | 27,000.00 | 27,450.00 | 26,300.00 | 26,550.00 | 26,550.00 | 15,065 |
| 2026-09-15 | 26,900.00 | 27,100.00 | 26,650.00 | 26,800.00 | 26,800.00 | 14,318 |
| 2026-09-14 | 27,050.00 | 27,150.00 | 26,500.00 | 27,100.00 | 27,100.00 | 18,919 |
| 2026-09-11 | 25,700.00 | 26,950.00 | 25,700.00 | 26,900.00 | 26,900.00 | 43,540 |
| 2026-09-10 | 25,900.00 | 26,400.00 | 25,350.00 | 26,350.00 | 26,350.00 | 11,825 |
| 2026-09-09 | 25,850.00 | 26,200.00 | 25,600.00 | 25,900.00 | 25,900.00 | 7,784 |
| 2026-09-08 | 26,100.00 | 26,200.00 | 25,600.00 | 25,750.00 | 25,750.00 | 11,426 |
| 2026-09-07 | 26,000.00 | 26,200.00 | 25,550.00 | 25,950.00 | 25,950.00 | 10,111 |
| 2026-09-04 | 25,850.00 | 26,350.00 | 25,700.00 | 26,100.00 | 26,100.00 | 11,536 |
| 2026-09-03 | 25,550.00 | 26,150.00 | 25,250.00 | 25,850.00 | 25,850.00 | 15,240 |
| 2026-09-02 | 25,600.00 | 25,750.00 | 25,100.00 | 25,550.00 | 25,550.00 | 17,541 |
| 2026-09-01 | 25,700.00 | 25,900.00 | 25,300.00 | 25,750.00 | 25,750.00 | 16,677 |
| 2026-08-31 | 25,500.00 | 25,800.00 | 25,300.00 | 25,650.00 | 25,650.00 | 14,376 |
| 2026-08-28 | 25,700.00 | 26,000.00 | 25,300.00 | 25,850.00 | 25,850.00 | 13,544 |
| 2026-08-27 | 26,400.00 | 26,550.00 | 25,450.00 | 25,650.00 | 25,650.00 | 25,854 |
| 2026-08-26 | 25,800.00 | 26,400.00 | 25,500.00 | 26,400.00 | 26,400.00 | 20,804 |
| 2026-08-25 | 25,450.00 | 25,800.00 | 25,200.00 | 25,800.00 | 25,800.00 | 14,018 |
| 2026-08-24 | 26,350.00 | 26,350.00 | 25,400.00 | 25,650.00 | 25,650.00 | 17,597 |
| 2026-08-21 | 26,550.00 | 26,550.00 | 25,850.00 | 26,050.00 | 26,050.00 | 19,929 |
| 2026-08-20 | 26,650.00 | 26,950.00 | 26,250.00 | 26,650.00 | 26,650.00 | 34,584 |
| 2026-08-19 | 26,450.00 | 27,000.00 | 26,050.00 | 26,550.00 | 26,550.00 | 16,597 |
| 2026-08-18 | 27,450.00 | 27,450.00 | 26,650.00 | 27,050.00 | 27,050.00 | 23,502 |
| 2026-08-14 | 27,350.00 | 27,800.00 | 27,100.00 | 27,500.00 | 27,500.00 | 22,792 |
| 2026-08-13 | 27,900.00 | 27,900.00 | 27,000.00 | 27,350.00 | 27,350.00 | 20,459 |
| 2026-08-12 | 27,500.00 | 27,750.00 | 27,250.00 | 27,750.00 | 27,750.00 | 22,430 |
| 2026-08-11 | 27,350.00 | 28,050.00 | 27,200.00 | 27,550.00 | 27,550.00 | 26,141 |
| 2026-08-10 | 27,500.00 | 27,700.00 | 26,650.00 | 27,500.00 | 27,500.00 | 17,804 |
| 2026-08-07 | 26,400.00 | 27,350.00 | 26,350.00 | 27,200.00 | 27,200.00 | 35,258 |
| 2026-08-06 | 26,450.00 | 27,100.00 | 26,200.00 | 26,650.00 | 26,650.00 | 14,244 |
| 2026-08-05 | 25,850.00 | 26,900.00 | 25,850.00 | 26,800.00 | 26,800.00 | 22,793 |
| 2026-08-04 | 25,300.00 | 25,950.00 | 25,300.00 | 25,800.00 | 25,800.00 | 14,111 |
| 2026-08-03 | 25,600.00 | 26,200.00 | 24,450.00 | 25,350.00 | 25,350.00 | 38,541 |
| 2026-07-31 | 25,050.00 | 25,600.00 | 24,050.00 | 25,600.00 | 25,600.00 | 50,816 |
| 2026-07-30 | 23,000.00 | 25,000.00 | 22,550.00 | 25,000.00 | 25,000.00 | 93,970 |
| 2026-07-29 | 22,350.00 | 22,850.00 | 21,300.00 | 21,750.00 | 21,750.00 | 49,031 |
| 2026-07-28 | 23,000.00 | 23,000.00 | 21,900.00 | 22,150.00 | 22,150.00 | 25,276 |
| 2026-07-27 | 23,300.00 | 23,800.00 | 22,950.00 | 23,200.00 | 23,200.00 | 21,031 |
| 2026-07-24 | 23,150.00 | 23,950.00 | 23,150.00 | 23,400.00 | 23,400.00 | 25,210 |
| 2026-07-23 | 22,200.00 | 23,450.00 | 22,150.00 | 23,300.00 | 23,300.00 | 26,186 |
| 2026-07-22 | 22,150.00 | 22,650.00 | 21,900.00 | 21,900.00 | 21,900.00 | 17,778 |
| 2026-07-21 | 22,100.00 | 22,250.00 | 21,150.00 | 22,000.00 | 22,000.00 | 28,232 |
| 2026-07-20 | 22,600.00 | 22,800.00 | 21,750.00 | 21,900.00 | 21,900.00 | 18,936 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 700.0000 KRW |
| 2024-12-27 | 700.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.